NAGASE & CO., LTD.(8012) Historical

52 Week High Feb 27, 2026

4,960 JPY

52 Week Low Apr 7, 2025

2,228 JPY

Yearly High Feb 27, 2026

4,960 JPY

Yearly Low Apr 7, 2025

2,228 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	4,426	4,450	4,410	4,450	+25	+0.56%	22,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,354	4,442	4,345	4,425	+1	+0.02%	229,300
Mar 12, 2026	4,530	4,600	4,405	4,424	-126	-2.77%	271,400
Mar 11, 2026	4,593	4,621	4,550	4,550	+74	+1.65%	199,700
Mar 10, 2026	4,410	4,500	4,385	4,476	+136	+3.13%	219,000
Mar 9, 2026	4,300	4,373	4,237	4,340	-258	-5.61%	305,700
Mar 6, 2026	4,579	4,604	4,513	4,598	-27	-0.58%	191,000
Mar 5, 2026	4,688	4,722	4,582	4,625	+106	+2.35%	212,400
Mar 4, 2026	4,578	4,665	4,420	4,519	-269	-5.62%	377,000
Mar 3, 2026	4,881	4,889	4,768	4,788	-149	-3.02%	329,500
Mar 2, 2026	4,848	4,944	4,802	4,937	-17	-0.34%	279,000
Feb 27, 2026	4,848	4,960	4,827	4,954	+154	+3.21%	353,200
Feb 26, 2026	4,851	4,866	4,795	4,800	-41	-0.85%	244,700
Feb 25, 2026	4,828	4,866	4,756	4,841	+46	+0.96%	268,100
Feb 24, 2026	4,720	4,829	4,671	4,795	+94	+2.00%	248,300
Feb 20, 2026	4,670	4,711	4,660	4,701	-22	-0.47%	183,700
Feb 19, 2026	4,660	4,724	4,653	4,723	+82	+1.77%	196,500
Feb 18, 2026	4,570	4,663	4,550	4,641	+101	+2.22%	187,800
Feb 17, 2026	4,525	4,596	4,512	4,540	+5	+0.11%	235,900
Feb 16, 2026	4,610	4,623	4,530	4,535	-37	-0.81%	224,300
Feb 13, 2026	4,666	4,707	4,556	4,572	-135	-2.87%	281,200